TSXV - Free Realtime Quote CAD

Freeport Resources Inc. (FRI.V)

0.0650 +0.0050 (+8.33%)
As of 11:19 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.0600 0.0650 0.0600 0.0650 0.0650 263,010
Apr 18, 2024 0.0700 0.0700 0.0600 0.0600 0.0600 685,800
Apr 17, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 153,000
Apr 16, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 641,500
Apr 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 582,400
Apr 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 63,500
Apr 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 155,000
Apr 10, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 729,000
Apr 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 157,900
Apr 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 269,900
Apr 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 183,500
Apr 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 819,000
Apr 3, 2024 0.0700 0.0700 0.0600 0.0700 0.0700 288,500
Apr 2, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 92,000
Apr 1, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 266,800
Mar 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 168,000
Mar 27, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 224,300
Mar 26, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 307,100
Mar 25, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 693,800
Mar 22, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 1,073,600
Mar 21, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 194,600
Mar 20, 2024 0.0700 0.0800 0.0600 0.0600 0.0600 1,245,700
Mar 19, 2024 0.0500 0.0800 0.0500 0.0700 0.0700 3,904,100
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,396,900
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 333,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 11, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 982,300
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 7, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 613,800
Mar 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 116,000
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,100
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 36,400
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 907,000
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 583,000
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 33,500
Feb 23, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 2,145,500
Feb 22, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 1,239,500
Feb 21, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 2,686,400
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 459,000
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 39,000
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,300
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 762,800
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 800
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,900
Dec 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 64,000
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Dec 27, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 81,000
Dec 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 150,000
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 99,000
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 66,900
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 848,800
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 41,500
Dec 11, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 145,500
Dec 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 500
Dec 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 156,600
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 237,000
Nov 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 52,000
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 52,000
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 136,000
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,065,000
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 289,000
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 2, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 54,000
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 159,000
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 19,000
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 166,000
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 300
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,700
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 285,000
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 150,000
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 225,000
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 46,200
Oct 16, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 28,000
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Oct 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 32,000
Oct 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Oct 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 35,000
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 199,000
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 22, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 162,000
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 107,000
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 33,000
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 92,000
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 92,000
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 34,600
Sep 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 293,800
Sep 1, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 56,500
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,900
Aug 30, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 7,500
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 90,000
Aug 21, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 109,000
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 21,000
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 173,000
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 87,000
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Aug 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Aug 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Aug 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 21,000
Aug 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 33,000
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jul 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 28,000
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 49,700
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 46,000
Jul 20, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 27,000
Jul 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,500
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 120,600
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 80,000
Jul 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 5, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 51,000
Jul 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 63,600
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 212,000
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 46,000
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 39,600
Jun 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 37,100
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 21,000
Jun 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
May 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 17,000
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
May 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
May 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
May 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 49,500
May 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,600
May 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
May 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,300
May 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
May 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 11,500
May 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,500
May 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 100,000
Apr 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 249,000
Apr 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 16,400
Apr 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Apr 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Apr 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 20,500
Apr 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 28,000
Apr 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Apr 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 92,200

Related Tickers

SLG.V San Lorenzo Gold Corp.
0.0700
0.00%
 
MNO.TO Meridian Mining UK Societas
0.4200
+5.00%
 
AA3.SG Vortex Energy Corp
0.1486
-1.72%
 
JAEG-H.V Jaeger Resources Corp.
0.0050
-50.00%
 
LKY.V Lucky Minerals Inc.
0.0050
0.00%
 
NZP.V Chatham Rock Phosphate Limited
0.0950
-13.64%
 
SVB.TO Silver Bull Resources, Inc.
0.1700
0.00%
 
IMCX.CN Interra Copper Corp.
0.1200
+9.09%
 
IBER.NE IberAmerican Lithium Corp.
0.1100
-12.00%
 
CRD.V Copper Road Resources Inc.
0.0650
0.00%